Enigma Historical Data

ENX Page 44
Download
Date Close Price change Market cap Trading volume
Feb 15, 11 AM $ 0.037
-0.11%
$ 3.7 million $ 50,595
Feb 15, 10 AM $ 0.037
-0.16%
$ 3.7 million $ 48,979
Feb 15, 9 AM $ 0.037
-1.19%
$ 3.7 million $ 47,641
Feb 15, 8 AM $ 0.0374
-1.41%
$ 3.74 million $ 44,872
Feb 15, 7 AM $ 0.038
+0.34%
$ 3.79 million $ 68,719
Feb 15, 6 AM $ 0.0377
-2.66%
$ 3.77 million $ 66,773
Feb 15, 5 AM $ 0.0387
+1.00%
$ 3.87 million $ 62,456
Feb 15, 4 AM $ 0.0385
+2.00%
$ 3.85 million $ 60,535
Feb 15, 3 AM $ 0.0376
-5.36%
$ 3.76 million $ 58,283
Feb 15, 2 AM $ 0.0397
-0.44%
$ 3.97 million $ 53,755
Feb 15, 1 AM $ 0.0398
-1.09%
$ 3.98 million $ 52,498
Feb 15, 12 AM $ 0.0401
-1.68%
$ 4.02 million $ 51,316
Feb 14, 11 PM $ 0.0406
-0.45%
$ 4.06 million $ 49,305
Feb 14, 10 PM $ 0.0409
-3.18%
$ 4.09 million $ 49,264
Feb 14, 9 PM $ 0.0422
-0.35%
$ 4.22 million $ 47,072
Feb 14, 8 PM $ 0.0423
+0.34%
$ 4.23 million $ 47,118
Feb 14, 7 PM $ 0.042
-0.23%
$ 4.2 million $ 46,865
Feb 14, 6 PM $ 0.0421
+0.08%
$ 4.21 million $ 46,767
Feb 14, 5 PM $ 0.0419
-0.36%
$ 4.19 million $ 45,164
Feb 14, 4 PM $ 0.042
-0.37%
$ 4.2 million $ 43,564
Feb 14, 3 PM $ 0.0421
-0.21%
$ 4.21 million $ 41,431
Feb 14, 2 PM $ 0.0422
+1.03%
$ 4.21 million $ 40,236
Feb 14, 1 PM $ 0.0419
+0.56%
$ 4.19 million $ 37,691
Feb 14, 12 PM $ 0.0416
-2.28%
$ 4.16 million $ 35,753
Feb 14, 11 AM $ 0.0425
+0.46%
$ 4.25 million $ 33,221
Feb 14, 10 AM $ 0.0422
+2.69%
$ 4.22 million $ 30,071
Feb 14, 9 AM $ 0.041
+0.12%
$ 4.1 million $ 26,343
Feb 14, 8 AM $ 0.0409
-0.02%
$ 4.09 million $ 24,550
Feb 14, 7 AM $ 0.0409
+0.32%
$ 4.09 million $ 22,063
Feb 14, 6 AM $ 0.0409
-0.07%
$ 4.09 million $ 20,047
Feb 14, 5 AM $ 0.0408
-0.70%
$ 4.08 million $ 17,590
Feb 14, 4 AM $ 0.041
-0.07%
$ 4.1 million $ 15,491
Feb 14, 3 AM $ 0.041
-1.57%
$ 4.1 million $ 13,588
Feb 14, 2 AM $ 0.0415
-0.40%
$ 4.15 million $ 55,152
Feb 14, 1 AM $ 0.0415
+0.00%
$ 4.15 million $ 53,310
Feb 14, 12 AM $ 0.0415
-1.16%
$ 4.15 million $ 53,096
Feb 13, 11 PM $ 0.042
+0.01%
$ 4.2 million $ 52,723
Feb 13, 10 PM $ 0.0421
-0.02%
$ 4.21 million $ 52,464
Feb 13, 9 PM $ 0.0428
+1.99%
$ 4.28 million $ 51,505
Feb 13, 7 PM $ 0.0404
-1.80%
$ 4.09 million $ 47,154
Feb 13, 6 PM $ 0.0409
+13.23%
$ 4.09 million $ 45,632
Feb 13, 5 PM $ 0.0359
+2.13%
$ 3.59 million $ 32,624
Feb 13, 4 PM $ 0.0351
+6.87%
$ 3.51 million $ 30,930
Feb 13, 3 PM $ 0.0326
+1.52%
$ 3.26 million $ 21,693
Feb 13, 2 PM $ 0.0319
-0.29%
$ 3.19 million $ 20,851
Feb 13, 1 PM $ 0.0319
+0.65%
$ 3.2 million $ 19,616
Feb 13, 12 PM $ 0.0318
+0.31%
$ 3.18 million $ 18,667
Feb 13, 11 AM $ 0.0318
+0.14%
$ 3.18 million $ 17,610
Feb 13, 10 AM $ 0.0318
-0.13%
$ 3.18 million $ 16,533
Feb 13, 9 AM $ 0.0318
+0.74%
$ 3.19 million $ 15,372